Tianjin Ruixin Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.000	12.150	11.760	11.950	11.525	2,155,200
2024-04-29	11.600	12.200	11.520	11.960	11.534	3,428,750
2024-04-26	11.450	11.540	11.000	11.500	11.091	3,574,577
2024-04-25	11.270	11.630	11.200	11.590	11.178	2,757,061
2024-04-24	10.730	11.390	10.710	11.350	10.946	2,950,411
2024-04-23	10.520	10.920	10.520	10.780	10.396	2,446,752
2024-04-22	10.580	10.690	10.150	10.440	10.069	2,618,100
2024-04-19	10.760	10.960	10.610	10.700	10.319	2,478,914
2024-04-18	10.900	11.170	10.700	10.880	10.493	2,865,364
2024-04-17	10.960	11.030	10.330	10.960	10.570	3,674,340
2024-04-16	10.670	10.800	9.820	10.130	9.770	5,827,250
2024-04-15	11.700	11.900	10.470	10.670	10.290	5,319,200
2024-04-12	12.000	12.120	11.740	11.760	11.342	1,793,100
2024-04-11	11.760	12.140	11.580	11.910	11.486	2,473,300
2024-04-10	12.310	12.380	11.720	11.850	11.428	2,915,950
2024-04-09	12.300	12.400	11.970	12.350	11.911	2,386,850
2024-04-08	12.740	12.750	12.060	12.060	11.631	3,213,750
2024-04-03	12.910	12.930	12.480	12.740	12.287	2,866,900
2024-04-02	12.890	12.990	12.780	12.910	12.451	2,483,234
2024-04-01	12.690	12.940	12.600	12.890	12.431	3,416,630
2024-03-29	12.350	12.650	12.250	12.650	12.200	1,498,900
2024-03-28	11.750	12.630	11.750	12.360	11.920	3,977,950
2024-03-27	12.700	12.700	12.000	12.000	11.573	3,466,200
2024-03-26	12.480	12.800	12.400	12.690	12.238	3,969,770
2024-03-25	12.840	12.990	12.510	12.570	12.123	4,224,870
2024-03-22	13.010	13.050	12.730	12.860	12.402	3,949,000
2024-03-21	13.180	13.310	12.920	13.050	12.586	4,964,909
2024-03-20	12.930	13.120	12.900	13.120	12.653	4,152,300
2024-03-19	13.180	13.180	12.820	12.970	12.508	5,282,200
2024-03-18	12.720	13.280	12.620	13.180	12.711	6,703,150
2024-03-15	12.220	12.590	12.180	12.570	12.123	4,619,000
2024-03-14	12.590	12.590	12.030	12.380	11.939	5,446,318
2024-03-13	12.430	12.770	12.300	12.550	12.103	5,972,092
2024-03-12	12.420	12.690	12.240	12.480	12.036	6,300,573
2024-03-11	12.000	12.620	11.840	12.470	12.026	8,988,598
2024-03-08	11.780	12.200	11.680	12.090	11.660	7,094,650
2024-03-07	12.150	12.470	11.590	11.670	11.255	5,750,550
2024-03-06	11.400	11.930	11.400	11.860	11.438	5,013,125
2024-03-05	11.930	12.130	11.440	11.510	11.100	6,868,878
2024-03-04	12.090	12.650	11.810	12.000	11.573	9,447,565
2024-03-01	11.200	11.850	11.200	11.610	11.197	6,141,050
2024-02-29	10.330	11.230	10.330	11.180	10.782	5,964,722
2024-02-28	11.960	12.200	10.430	10.520	10.146	9,407,750
2024-02-27	11.580	12.080	11.280	11.940	11.515	6,184,450
2024-02-26	11.220	11.700	11.200	11.540	11.129	6,099,200
2024-02-23	10.600	11.180	10.510	11.080	10.686	5,575,572
2024-02-22	9.900	10.460	9.900	10.440	10.069	5,194,811
2024-02-21	9.490	10.340	9.350	9.820	9.471	5,566,985
2024-02-20	9.360	9.710	9.070	9.640	9.297	4,364,191
2024-02-19	8.900	9.440	8.880	9.300	8.969	7,070,405
2024-02-08	7.790	8.790	7.160	8.760	8.448	8,927,511
2024-02-07	8.470	8.470	7.620	7.710	7.436	8,617,978
2024-02-06	7.850	9.000	7.450	8.350	8.053	7,482,850
2024-02-05	9.850	9.990	8.270	8.500	8.198	6,835,404
2024-02-02	11.030	11.530	9.830	10.220	9.856	4,037,430
2024-02-01	11.390	11.390	10.700	11.000	10.609	3,047,800
2024-01-31	12.340	12.340	11.270	11.320	10.917	3,271,950
2024-01-30	12.940	12.950	12.140	12.170	11.737	1,880,300
2024-01-29	13.320	13.330	12.660	12.680	12.229	2,574,600
2024-01-26	13.070	13.310	12.950	13.080	12.615	2,116,300

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0600 CNY
2025-01-20	0.3000 CNY
2024-05-29	0.1508 CNY
2023-11-22	0.4000 CNY
2023-05-19	0.4000 CNY
2022-05-20	0.6000 CNY
2021-06-01	0.3000 CNY
2020-07-08	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.